时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 9.50 9.53 9.50 9.51 0.0M
2023-12-28 9.49 9.51 9.46 9.46 0.0M
2023-12-27 9.45 9.48 9.43 9.45 0.0M
2023-12-22 9.34 9.39 9.31 9.39 0.0M
2023-12-21 9.29 9.37 9.29 9.36 0.0M
2023-12-20 9.40 9.41 9.35 9.41 0.0M
2023-12-19 9.50 9.50 9.31 9.37 0.0M
2023-12-18 9.38 9.43 9.34 9.34 0.0M
2023-12-15 9.51 9.51 9.42 9.42 0.0M
2023-12-14 9.34 9.34 9.34 9.34 0.0M
2023-12-13 9.03 9.09 9.03 9.08 0.0M
2023-12-12 9.13 9.20 9.07 9.07 0.0M
2023-12-11 9.16 9.18 9.16 9.18 0.0M
2023-12-08 9.13 9.23 9.13 9.20 0.0M
2023-12-07 9.19 9.19 9.16 9.19 0.0M
2023-12-06 9.20 9.29 9.19 9.25 0.0M
2023-12-05 9.15 9.20 9.15 9.20 0.0M
2023-12-04 9.15 9.17 9.13 9.14 0.0M
2023-12-01 9.05 9.15 9.05 9.15 0.0M
2023-11-30 9.00 9.06 8.99 9.04 0.0M
2023-11-29 8.87 8.94 8.87 8.94 0.0M
2023-11-28 8.84 8.87 8.81 8.87 0.0M
2023-11-27 8.84 8.87 8.84 8.86 0.0M
2023-11-24 8.78 8.88 8.78 8.86 0.0M
2023-11-23 8.88 8.88 8.86 8.87 0.0M
2023-11-22 8.86 8.87 8.86 8.87 0.0M
2023-11-21 8.93 8.93 8.81 8.81 0.0M
2023-11-20 8.91 8.94 8.91 8.94 0.0M
2023-11-17 8.89 8.95 8.88 8.88 0.0M
2023-11-16 8.87 8.87 8.81 8.81 0.0M
2023-11-15 8.91 8.94 8.91 8.94 0.0M
2023-11-14 8.56 8.84 8.55 8.84 0.0M
2023-11-13 8.51 8.57 8.51 8.57 0.0M
2023-11-10 8.58 8.58 8.48 8.50 0.0M
2023-11-09 8.57 8.67 8.57 8.67 0.0M
2023-11-08 8.57 8.61 8.55 8.55 0.0M
2023-11-07 8.73 8.73 8.62 8.62 0.0M
2023-11-06 8.86 8.86 8.73 8.75 0.0M
2023-11-03 8.74 8.83 8.73 8.81 0.0M
2023-11-02 8.58 8.65 8.58 8.65 0.0M
2023-11-01 8.35 8.40 8.35 8.38 0.0M
2023-10-31 8.27 8.36 8.27 8.35 0.0M
2023-10-30 8.31 8.35 8.26 8.26 0.0M
2023-10-27 8.45 8.45 8.30 8.30 0.0M
2023-10-26 8.33 8.42 8.32 8.42 0.0M
2023-10-25 8.42 8.42 8.39 8.40 0.0M
2023-10-24 8.27 8.45 8.27 8.42 0.0M
2023-10-23 8.34 8.34 8.24 8.30 0.0M
2023-10-20 8.42 8.42 8.35 8.35 0.0M
2023-10-19 8.59 8.61 8.57 8.57 0.0M
2023-10-18 8.81 8.81 8.65 8.65 0.0M
2023-10-17 8.78 8.82 8.74 8.82 0.0M
2023-10-16 8.76 8.77 8.70 8.77 0.0M
2023-10-13 8.77 8.77 8.72 8.72 0.0M
2023-10-12 8.96 8.96 8.83 8.83 0.0M
2023-10-11 8.80 8.86 8.80 8.86 0.0M
2023-10-10 8.65 8.81 8.65 8.78 0.0M
2023-10-09 8.53 8.57 8.50 8.56 0.0M
2023-10-06 8.53 8.55 8.45 8.51 0.0M
2023-10-05 8.60 8.60 8.50 8.50 0.0M
2023-10-04 8.51 8.59 8.49 8.51 0.0M
2023-10-03 8.75 8.75 8.61 8.61 0.0M
2023-10-02 9.15 9.15 8.87 8.87 0.0M
2023-09-29 9.08 9.08 9.05 9.05 0.0M
2023-09-28 9.03 9.05 9.01 9.01 0.0M
2023-09-27 9.08 9.11 9.06 9.06 0.0M
2023-09-26 9.11 9.11 9.07 9.07 0.0M
2023-09-25 9.19 9.20 9.15 9.20 0.0M
2023-09-22 9.25 9.25 9.23 9.23 0.0M
2023-09-21 9.39 9.39 9.26 9.26 0.0M
2023-09-20 9.42 9.50 9.42 9.47 0.0M
2023-09-19 9.42 9.45 9.42 9.43 0.0M
2023-09-18 9.53 9.53 9.39 9.43 0.0M
2023-09-15 9.67 9.67 9.54 9.55 0.0M
2023-09-14 9.38 9.56 9.35 9.56 0.0M
2023-09-13 9.31 9.34 9.31 9.34 0.0M
2023-09-12 9.38 9.38 9.33 9.35 0.0M
2023-09-11 9.34 9.36 9.34 9.36 0.0M
2023-09-08 9.33 9.33 9.25 9.30 0.0M
2023-09-07 9.33 9.35 9.30 9.30 0.0M
2023-09-06 9.37 9.37 9.36 9.36 0.0M
2023-09-05 9.43 9.43 9.40 9.40 0.0M
2023-09-04 9.49 9.49 9.45 9.45 0.0M
2023-09-01 9.41 9.47 9.41 9.46 0.0M
2023-08-31 9.45 9.45 9.40 9.41 0.0M
2023-08-30 9.42 9.42 9.33 9.33 0.0M
2023-08-29 9.37 9.46 9.37 9.44 0.0M
2023-08-28 9.27 9.32 9.23 9.32 0.0M
2023-08-25 9.20 9.23 9.20 9.22 0.0M
2023-08-24 9.27 9.28 9.19 9.19 0.0M
2023-08-23 9.21 9.25 9.21 9.25 0.0M
2023-08-22 9.06 9.21 9.06 9.16 0.0M
2023-08-21 9.13 9.14 9.08 9.08 0.0M
2023-08-18 9.11 9.13 9.03 9.13 0.0M
2023-08-17 9.23 9.24 9.18 9.18 0.0M
2023-08-16 9.29 9.29 9.27 9.27 0.0M
2023-08-15 9.45 9.45 9.31 9.31 0.0M
2023-08-14 9.41 9.47 9.41 9.47 0.0M
2023-08-11 9.53 9.53 9.44 9.44 0.0M
2023-08-10 9.61 9.61 9.56 9.56 0.0M
2023-08-09 9.66 9.67 9.60 9.60 0.0M
2023-08-08 9.63 9.63 9.59 9.59 0.0M
2023-08-07 9.74 9.74 9.65 9.65 0.0M
2023-08-04 9.76 9.78 9.72 9.77 0.0M
2023-08-03 9.83 9.83 9.73 9.74 0.0M
2023-08-02 9.92 9.97 9.83 9.85 0.0M
2023-08-01 10.13 10.27 10.05 10.05 0.0M
2023-07-31 10.04 10.14 10.04 10.11 0.0M
2023-07-28 10.17 10.17 10.08 10.08 0.0M
2023-07-27 10.15 10.18 10.12 10.16 0.0M
2023-07-26 10.12 10.16 10.10 10.14 0.0M
2023-07-25 10.14 10.18 10.14 10.16 0.0M
2023-07-24 10.04 10.16 10.04 10.14 0.0M
2023-07-21 9.98 10.10 9.98 10.09 0.0M
2023-07-20 9.98 10.08 9.98 10.08 0.0M
2023-07-19 10.06 10.12 10.06 10.10 0.0M
2023-07-18 9.91 10.01 9.91 10.01 0.0M
2023-07-17 9.80 9.92 9.80 9.91 0.0M
2023-07-14 9.92 9.96 9.86 9.86 0.0M
2023-07-13 9.91 10.00 9.91 9.97 0.0M
2023-07-12 9.80 9.89 9.80 9.89 0.0M
2023-07-11 9.74 9.79 9.74 9.79 0.0M
2023-07-10 9.67 9.72 9.63 9.70 0.0M
2023-07-07 9.66 9.74 9.64 9.72 0.0M
2023-07-06 9.80 9.83 9.62 9.62 0.0M
2023-07-05 9.90 9.93 9.86 9.86 0.0M
2023-07-04 9.89 9.95 9.89 9.94 0.0M
2023-07-03 9.95 9.97 9.93 9.93 0.0M
2023-06-30 9.91 9.91 9.88 9.88 0.0M
2023-06-29 9.78 9.81 9.78 9.79 0.0M
2023-06-28 9.76 9.80 9.70 9.80 0.0M
2023-06-27 9.73 9.73 9.69 9.70 0.0M
2023-06-26 9.69 9.72 9.68 9.72 0.0M
2023-06-23 10.03 10.03 9.65 9.65 0.0M
2023-06-22 9.70 9.83 9.70 9.83 0.0M
2023-06-21 9.92 9.94 9.87 9.87 0.0M
2023-06-20 9.98 9.98 9.88 9.92 0.0M
2023-06-19 10.04 10.04 9.99 9.99 0.0M
2023-06-16 10.06 10.13 10.06 10.10 0.0M
2023-06-15 10.08 10.08 10.04 10.07 0.0M
2023-06-14 10.21 10.25 10.16 10.16 0.0M
2023-06-13 10.10 10.17 10.05 10.17 0.0M
2023-06-12 9.96 10.02 9.88 10.02 0.0M
2023-06-09 9.91 9.93 9.89 9.89 0.0M
2023-06-08 9.97 10.02 9.89 9.89 0.0M
2023-06-07 9.90 9.94 9.90 9.93 0.0M
2023-06-06 9.81 9.92 9.79 9.92 0.0M
2023-06-05 9.86 9.87 9.83 9.83 0.0M
2023-06-02 9.62 9.84 9.62 9.81 0.0M
2023-06-01 9.52 9.55 9.50 9.55 0.0M
2023-05-31 9.50 9.53 9.43 9.43 0.0M
2023-05-30 9.73 9.73 9.51 9.51 0.0M
2023-05-29 9.60 9.60 9.56 9.56 0.0M
2023-05-26 9.53 9.58 9.53 9.56 0.0M
2023-05-25 9.73 9.73 9.51 9.51 0.0M
2023-05-24 9.69 9.74 9.57 9.59 0.0M
2023-05-23 9.76 9.83 9.75 9.83 0.0M
2023-05-22 9.74 9.79 9.74 9.78 0.0M
2023-05-19 9.73 9.81 9.73 9.76 0.0M
2023-05-18 9.79 9.82 9.73 9.76 0.0M
2023-05-17 9.67 9.76 9.67 9.74 0.0M
2023-05-16 9.73 9.79 9.72 9.72 0.0M
2023-05-15 9.68 9.75 9.68 9.75 0.0M
2023-05-12 9.60 9.69 9.60 9.66 0.0M
2023-05-11 9.69 9.69 9.57 9.57 0.0M
2023-05-10 9.77 9.77 9.63 9.65 0.0M
2023-05-09 9.60 9.77 9.60 9.71 0.0M
2023-05-08 9.77 9.81 9.77 9.78 0.0M
2023-05-05 9.66 9.75 9.66 9.75 0.0M
2023-05-04 9.55 9.57 9.51 9.56 0.0M
2023-05-03 9.64 9.64 9.48 9.57 0.0M
2023-05-02 9.70 9.72 9.59 9.60 0.0M
2023-04-28 9.64 9.66 9.57 9.66 0.0M
2023-04-27 9.44 9.60 9.44 9.59 0.0M
2023-04-26 9.50 9.50 9.45 9.45 0.0M
2023-04-25 9.63 9.63 9.59 9.61 0.0M
2023-04-24 9.62 9.68 9.62 9.68 0.0M
2023-04-21 9.71 9.71 9.67 9.69 0.0M
2023-04-20 9.76 9.79 9.53 9.68 0.0M
2023-04-19 9.79 9.79 9.74 9.77 0.0M
2023-04-18 9.91 9.91 9.81 9.81 0.0M
2023-04-17 9.87 9.91 9.84 9.87 0.0M
2023-04-14 9.82 9.86 9.81 9.81 0.0M
2023-04-13 9.87 9.87 9.78 9.80 0.0M
2023-04-12 9.90 9.90 9.87 9.87 0.0M
2023-04-11 9.90 9.90 9.81 9.84 0.0M
2023-04-06 9.81 9.83 9.76 9.76 0.0M
2023-04-05 9.94 9.94 9.79 9.80 0.0M
2023-04-04 10.06 10.14 9.94 9.94 0.0M
2023-04-03 10.19 10.23 10.06 10.06 0.0M
2023-03-31 10.00 10.16 10.00 10.15 0.0M
2023-03-30 9.97 10.00 9.97 10.00 0.0M
2023-03-29 9.76 9.83 9.75 9.82 0.0M
2023-03-28 9.79 9.83 9.72 9.74 0.0M
2023-03-27 9.77 9.77 9.71 9.71 0.0M
2023-03-24 9.78 9.79 9.61 9.79 0.0M
2023-03-23 9.75 9.85 9.72 9.82 0.0M
2023-03-22 9.85 9.86 9.84 9.84 0.0M
2023-03-21 9.84 9.96 9.82 9.85 0.0M
2023-03-20 9.63 9.80 9.63 9.78 0.0M
2023-03-17 9.97 10.01 9.70 9.71 0.0M
2023-03-16 9.96 9.96 9.73 9.88 0.0M
2023-03-15 10.16 10.16 9.83 9.84 0.0M
2023-03-14 9.97 10.19 9.97 10.15 0.0M
2023-03-13 10.18 10.18 9.88 10.01 0.0M
2023-03-10 10.29 10.33 10.20 10.26 0.0M
2023-03-09 10.52 10.55 10.47 10.52 0.0M
2023-03-08 10.47 10.53 10.47 10.50 0.0M
2023-03-07 10.55 10.61 10.49 10.50 0.0M
2023-03-06 10.62 10.65 10.56 10.59 0.0M
2023-03-03 10.42 10.56 10.42 10.56 0.0M
2023-03-02 10.27 10.33 10.27 10.31 0.0M
2023-03-01 10.41 10.41 10.29 10.34 0.0M
2023-02-28 10.29 10.40 10.29 10.40 0.0M
2023-02-27 10.38 10.42 10.37 10.39 0.0M
2023-02-24 10.37 10.38 10.24 10.25 0.0M
2023-02-23 10.48 10.48 10.36 10.36 0.0M
2023-02-22 10.37 10.42 10.36 10.39 0.0M
2023-02-21 10.59 10.61 10.56 10.58 0.0M
2023-02-20 10.66 10.66 10.59 10.63 0.0M
2023-02-17 10.51 10.59 10.51 10.53 0.0M
2023-02-16 10.69 10.69 10.55 10.63 0.0M
2023-02-15 10.58 10.58 10.44 10.54 0.0M
2023-02-14 10.49 10.52 10.39 10.40 0.0M
2023-02-13 10.56 10.65 10.49 10.50 0.0M
2023-02-10 10.68 10.68 10.42 10.50 0.0M
2023-02-09 10.66 10.68 10.58 10.58 0.0M
2023-02-08 10.70 10.75 10.63 10.63 0.0M
2023-02-07 10.64 10.67 10.55 10.58 0.0M
2023-02-06 10.77 10.77 10.58 10.63 0.0M
2023-02-03 10.95 10.95 10.67 10.73 0.0M
2023-02-02 10.56 10.79 10.56 10.79 0.0M
2023-02-01 10.51 10.54 10.46 10.50 0.0M
2023-01-31 10.33 10.43 10.29 10.43 0.0M
2023-01-30 10.40 10.40 10.29 10.35 0.0M
2023-01-27 10.38 10.42 10.38 10.41 0.0M
2023-01-26 10.44 10.44 10.37 10.37 0.0M
2023-01-25 10.45 10.45 10.27 10.32 0.0M
2023-01-24 10.45 10.46 10.38 10.44 0.0M
2023-01-23 10.25 10.36 10.21 10.36 0.0M
2023-01-20 10.22 10.22 10.18 10.21 0.0M
2023-01-19 10.24 10.24 10.16 10.16 0.0M
2023-01-18 10.47 10.52 10.44 10.44 0.0M
2023-01-17 10.43 10.51 10.37 10.51 0.0M
2023-01-16 10.48 10.48 10.38 10.42 0.0M
2023-01-13 10.41 10.46 10.41 10.43 0.0M
2023-01-12 10.38 10.41 10.38 10.40 0.0M
2023-01-11 10.24 10.35 10.24 10.35 0.0M
2023-01-10 10.18 10.19 10.13 10.15 0.0M
2023-01-09 10.14 10.31 10.14 10.22 0.0M
2023-01-06 9.95 10.12 9.94 10.12 0.0M
2023-01-05 9.98 10.02 9.93 9.93 0.0M
2023-01-04 9.98 10.01 9.95 10.01 0.0M
2023-01-03 10.02 10.04 9.95 9.95 0.0M
2023-01-02 9.94 10.03 9.94 10.03 0.0M